AV Tech Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	24.750	25.950	24.600	24.950	21.871	37,800
2022-02-15	24.650	24.800	24.650	24.650	21.608	10,800
2022-02-14	24.750	24.750	24.600	24.650	21.608	13,510
2022-02-11	24.750	24.900	24.700	24.900	21.828	38,495
2022-02-10	25.000	25.050	24.750	24.900	21.828	22,484
2022-02-09	24.650	25.500	24.650	25.100	22.003	76,200
2022-02-08	24.450	24.600	24.400	24.550	21.521	25,226
2022-02-07	24.650	24.850	24.050	24.500	21.477	49,382
2022-01-26	24.450	24.600	24.200	24.500	21.477	72,292
2022-01-25	25.150	25.150	24.450	24.450	21.433	38,085
2022-01-24	25.550	25.800	25.150	25.200	22.091	11,058
2022-01-21	25.650	25.650	25.200	25.350	22.222	27,800
2022-01-20	25.600	25.750	25.500	25.700	22.529	37,208
2022-01-19	25.700	27.500	25.700	25.800	22.617	358,022
2022-01-18	25.800	25.800	25.600	25.650	22.485	41,800
2022-01-17	25.800	26.300	25.800	25.800	22.617	27,000
2022-01-14	26.200	26.200	25.400	25.600	22.441	38,105
2022-01-13	26.100	26.350	26.100	26.200	22.967	8,080
2022-01-12	26.100	26.250	25.850	26.050	22.836	42,600
2022-01-11	26.700	26.700	26.200	26.300	23.055	36,768
2022-01-10	26.750	26.750	26.500	26.700	23.406	29,125
2022-01-07	26.600	26.800	26.200	26.750	23.449	48,168
2022-01-06	26.900	27.000	26.350	26.350	23.099	100,415
2022-01-05	27.150	27.550	26.900	27.000	23.669	39,000
2022-01-04	27.400	27.400	27.000	27.100	23.756	28,075
2022-01-03	27.500	27.800	26.800	27.200	23.844	63,000
2021-12-30	27.500	27.800	27.150	27.150	23.800	73,055
2021-12-29	27.200	27.900	27.200	27.250	23.888	100,600
2021-12-28	27.000	27.500	26.950	27.250	23.888	135,477
2021-12-27	27.500	28.800	27.150	27.150	23.800	939,216
2021-12-24	25.400	27.400	25.400	27.400	24.019	366,964
2021-12-23	24.750	24.950	24.700	24.950	21.871	57,491
2021-12-22	24.600	24.800	24.500	24.600	21.565	18,177
2021-12-21	24.500	24.700	24.500	24.600	21.565	27,250
2021-12-20	24.750	24.750	24.350	24.500	21.477	13,707
2021-12-17	24.500	24.650	24.450	24.500	21.477	25,100
2021-12-16	24.450	24.600	24.450	24.500	21.477	29,825
2021-12-15	24.000	24.450	24.000	24.400	21.389	31,141
2021-12-14	24.800	24.800	23.950	24.250	21.258	60,681
2021-12-13	24.500	24.700	24.300	24.500	21.477	68,400
2021-12-10	24.350	24.550	24.100	24.200	21.214	40,032
2021-12-09	24.450	24.450	24.100	24.150	21.170	30,000
2021-12-08	23.800	24.100	23.700	24.050	21.083	49,100
2021-12-07	23.800	23.800	23.650	23.700	20.776	11,355
2021-12-06	23.700	23.800	23.650	23.800	20.863	16,840
2021-12-03	23.700	23.700	23.600	23.600	20.688	33,399
2021-12-02	23.700	23.700	23.600	23.650	20.732	18,948
2021-12-01	23.800	23.850	23.700	23.850	20.907	19,060
2021-11-30	23.850	23.850	23.750	23.750	20.820	10,800
2021-11-29	23.750	24.000	23.750	23.750	20.820	14,115
2021-11-26	24.200	24.200	23.850	23.850	20.907	12,768
2021-11-25	24.200	24.400	24.050	24.100	21.126	17,826
2021-11-24	24.550	24.600	24.200	24.200	21.214	14,000
2021-11-23	24.350	24.350	24.200	24.300	21.302	17,050
2021-11-22	24.650	24.750	24.300	24.450	21.433	18,800
2021-11-19	24.600	24.750	24.350	24.350	21.346	34,400
2021-11-18	23.850	24.400	23.850	24.350	21.346	58,000
2021-11-17	23.800	24.100	23.800	23.900	20.951	19,800
2021-11-16	23.900	23.900	23.400	23.800	20.863	72,124
2021-11-15	23.800	24.100	23.700	23.850	20.907	73,382

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	1.0000 TWD
2025-07-04	1.0000 TWD
2024-07-12	0.7500 TWD
2023-07-12	1.0000 TWD
2022-07-11	0.3500 TWD
2021-07-28	0.2000 TWD
2020-07-08	0.2000 TWD
2019-07-11	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.